Dark

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA

EOD

Oct 1, 2026

8.60+2.381%(+0.20)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7500	8.8000	7.5500	8.6000	+2.381%	332	24,559	0.000%
2026-09-30	8.3500	8.7000	8.3500	8.4000	+3.832%	136	24,360	+2.381%
2026-09-29	8.1800	9.7500	8.0000	8.0900	+0.497%	593	24,350	+6.304%
2026-09-28	8.9500	8.9500	7.7000	8.0500	-10.556%	47	24,275	+6.832%
2026-09-25	8.9500	9.1700	8.7500	9.0000	-10.000%	152	24,258	-4.444%
2026-09-24	8.8000	10.4500	8.8000	10.0000	+8.696%	105	24,185	-14.000%
2026-09-23	10.2000	10.2500	9.2000	9.2000	-1.604%	120	24,223	-6.522%
2026-09-22	9.6000	10.2500	9.0500	9.3500	+3.889%	103	24,213	-8.021%
2026-09-21	8.1000	9.5000	8.0600	9.0000	+16.129%	73	24,270	-4.444%
2026-09-18	7.7000	7.8000	7.2500	7.7500	-1.274%	168	24,263	+10.968%
2026-09-17	9.5000	9.5000	7.3000	7.8500	-18.653%	177	24,174	+9.554%
2026-09-16	9.8200	9.9700	9.6500	9.6500	+10.034%	36	24,140	-10.881%
2026-09-15	9.1000	9.1000	8.6300	8.7700	-5.189%	20	24,138	-1.938%
2026-09-14	9.3000	9.9200	9.2500	9.2500	-18.502%	59	24,128	-7.027%
2026-09-11	11.7700	12.1500	11.3300	11.3500	-2.908%	320	24,105	-24.229%
2026-09-10	12.1100	12.5800	11.6900	11.6900	-17.092%	58	24,084	-26.433%
2026-09-09	17.1000	17.1000	14.1000	14.1000	-18.497%	20,051	24,066	-39.007%
2026-09-08	14.2000	18.9000	14.2000	17.3000	+58.716%	595	4,942	-50.289%
2026-09-04	9.6000	10.9000	9.6000	10.9000	+24.571%	42	4,467	-21.101%
2026-09-03	7.5000	8.8200	7.4500	8.7500	+13.784%	77	4,467	-1.714%
2026-09-02	7.9500	8.2000	7.4000	7.6900	-3.270%	81	4,459	+11.834%
2026-09-01	8.2000	8.4700	7.9500	7.9500	-14.791%	57	4,438	+8.176%
2026-08-31	9.2000	9.5000	9.0000	9.3300	-3.316%	30	4,433	-7.824%
2026-08-28	10.3500	10.6000	9.6500	9.6500	-11.468%	13	4,426	-10.881%
2026-08-27	12.3000	12.3000	10.9000	10.9000	-6.034%	25	4,426	-21.101%
2026-08-26	11.9300	11.9300	11.4600	11.6000	-4.527%	7	4,401	-25.862%
2026-08-25	12.3000	12.5000	12.0600	12.1500	+9.459%	17	4,398	-29.218%
2026-08-24	10.3000	11.3500	10.2500	11.1000	-6.329%	29	4,395	-22.523%
2026-08-21	12.5000	12.7500	11.8500	11.8500	-5.200%	50	4,397	-27.426%
2026-08-20	13.7000	13.7000	12.4700	12.5000	-2.724%	34	4,376	-31.200%
2026-08-19	13.8000	14.0500	12.8500	12.8500	-9.379%	62	4,384	-33.074%
2026-08-18	16.7000	16.7000	14.1800	14.1800	-30.319%	70	4,381	-39.351%
2026-08-17	18.6100	21.3000	18.6100	20.3500	+10.000%	26	4,359	-57.740%
2026-08-14	20.0000	21.2000	18.2500	18.5000	-7.035%	65	4,339	-53.514%
2026-08-13	24.0000	25.5000	19.9000	19.9000	-5.373%	87	4,345	-56.784%
2026-08-12	22.3900	23.7200	20.1800	21.0300	+46.551%	416	4,340	-59.106%
2026-08-11	14.3800	14.3900	13.5200	14.3500	-3.885%	48	4,204	-40.070%
2026-08-10	15.4700	16.1700	14.9300	14.9300	-5.446%	18	4,193	-42.398%
2026-08-07	14.3000	15.7900	14.3000	15.7900	+11.827%	7	4,188	-45.535%
2026-08-06	14.8500	14.8500	14.1200	14.1200	-12.840%	29	4,185	-39.093%
2026-08-05	17.2000	17.3000	16.2000	16.2000	-11.281%	7	4,186	-46.914%
2026-08-04	15.4300	18.6700	15.4300	18.2600	+25.931%	38	4,186	-52.903%
2026-08-03	13.3500	15.0500	13.3000	14.5000	+47.508%	50	4,218	-40.690%
2026-07-31	9.4500	9.8300	9.4500	9.8300	-2.189%	13	4,259	-12.513%
2026-07-30	9.0000	10.8500	9.0000	10.0500	+47.794%	41	4,258	-14.428%
2026-07-29	7.4000	7.6400	6.5000	6.8000	-15.212%	64	4,267	+26.471%
2026-07-28	8.8500	8.8500	7.4500	8.0200	-15.132%	157	4,250	+7.232%
2026-07-27	9.9800	9.9800	9.2000	9.4500	-0.526%	27	4,245	-8.995%
2026-07-24	10.9200	11.1000	9.5000	9.5000	-29.263%	53	4,223	-9.474%
2026-07-23	14.0700	14.0700	13.4300	13.4300	-4.481%	2	4,221	-35.964%
2026-07-22	13.8000	15.1000	13.8000	14.0600	+14.123%	1,441	4,223	-38.834%
2026-07-21	11.6500	13.2500	11.6500	12.3200	+12.000%	25	2,927	-30.195%
2026-07-20	12.0000	12.7500	11.0000	11.0000	-0.901%	19	2,905	-21.818%
2026-07-17	9.3700	11.2500	8.8500	11.1000	+11.000%	78	2,894	-22.523%
2026-07-16	10.6300	11.2500	9.7000	10.0000	-10.714%	40	2,928	-14.000%
2026-07-15	12.2500	12.2500	10.9500	11.2000	-10.400%	26	2,925	-23.214%
2026-07-14	14.0000	14.0000	12.2400	12.5000	-8.425%	39	2,915	-31.200%
2026-07-13	15.1500	15.5000	13.6500	13.6500	-16.870%	45	2,900	-36.996%
2026-07-10	16.6000	16.6000	16.4200	16.4200	-6.171%	6	2,904	-47.625%
2026-07-09	19.0000	19.0000	17.5000	17.5000	+10.759%	8	2,909	-50.857%
2026-07-08	15.2500	16.0000	15.0000	15.8000	+13.262%	241	2,905	-45.570%
2026-07-07	13.4100	14.0600	12.5000	13.9500	-9.357%	87	3,059	-38.351%
2026-07-06	14.0000	15.5100	14.0000	15.3900	+14.000%	130	3,039	-44.120%
2026-07-02	15.2500	16.5000	13.0000	13.5000	-11.475%	189	2,770	-36.296%
2026-07-01	15.5000	16.6000	14.5400	15.2500	-23.940%	55	2,770	-43.607%
2026-06-30	19.6000	20.0500	19.6000	20.0500	+9.324%	6	2,741	-57.107%
2026-06-29	19.9400	19.9400	16.8000	18.3400	-7.374%	30	2,745	-53.108%
2026-06-26	18.9800	19.8200	18.9800	19.8000	-8.121%	33	2,730	-56.566%
2026-06-25	23.1000	23.1000	21.3100	21.5500	-4.265%	44	2,707	-60.093%
2026-06-24	23.2300	23.4000	22.5100	22.5100	-9.960%	6	2,737	-61.795%
2026-06-23	23.5000	26.5000	23.5000	25.0000	-9.256%	12	2,735	-65.600%
2026-06-22	29.9000	30.1000	26.5000	27.5500	-11.129%	104	2,738	-68.784%
2026-06-18	32.2500	32.7000	31.0000	31.0000	+1.142%	44	2,813	-72.258%
2026-06-17	32.8100	34.1500	30.6500	30.6500	-2.853%	43	2,813	-71.941%
2026-06-16	30.0000	32.0000	29.3200	31.5500	+19.237%	44	2,813	-72.742%
2026-06-15	26.0000	26.6000	26.0000	26.4600	+5.000%	26	2,833	-67.498%
2026-06-12	22.0000	25.2000	22.0000	25.2000	+21.212%	26	2,833	-65.873%
2026-06-11	19.6100	20.7900	18.8500	20.7900	-2.349%	16	2,814	-58.634%
2026-06-10	20.5500	21.5000	20.5500	21.2900	-0.188%	54	2,819	-59.605%
2026-06-09	23.7000	23.7000	19.6600	21.3300	-12.546%	21	2,864	-59.681%
2026-06-08	22.5000	24.3900	22.5000	24.3900	+6.507%	54	2,866	-64.740%
2026-06-05	24.4200	24.4200	20.6000	22.9000	-16.788%	17	2,816	-62.445%
2026-06-04	26.8500	27.8000	25.7500	27.5200	-6.870%	25	2,813	-68.750%
2026-06-03	32.0000	32.0000	28.8400	29.5500	-12.574%	18	2,816	-70.897%
2026-06-02	39.9200	39.9200	33.5000	33.8000	-8.401%	36	2,813	-74.556%
2026-06-01	30.9000	38.9000	30.6000	36.9000	+32.734%	213	2,813	-76.694%
2026-05-29	26.0000	27.8000	24.0000	27.8000	+9.578%	26	2,856	-69.065%
2026-05-28	25.0000	27.5700	25.0000	25.3700	+4.403%	57	2,849	-66.102%
2026-05-27	24.0000	24.3500	22.5700	24.3000	-5.814%	64	2,845	-64.609%
2026-05-26	25.3000	26.6500	25.3000	25.8000	+2.584%	27	2,790	-66.667%
2026-05-22	25.4900	25.4900	25.1500	25.1500	-2.254%	9	2,778	-65.805%
2026-05-21	25.3500	25.8800	23.9000	25.7300	+14.356%	7	2,781	-66.576%
2026-05-20	21.2500	22.8000	21.2500	22.5000	+12.500%	58	2,781	-61.778%
2026-05-19	20.8800	21.1000	18.9700	20.0000	-6.367%	37	2,730	-57.000%
2026-05-18	24.3000	24.3000	20.7900	21.3600	-18.067%	90	2,730	-59.738%
2026-05-15	25.7500	26.2000	24.6200	26.0700	-10.103%	41	2,730	-67.012%
2026-05-14	30.0000	30.0000	29.0000	29.0000	+6.814%	9	2,725	-70.345%
2026-05-13	25.2000	27.3500	25.2000	27.1500	+14.316%	130	2,602	-68.324%
2026-05-12	25.2500	25.2500	22.1000	23.7500	-17.391%	27	2,602	-63.789%
2026-05-11	31.5000	31.5000	28.6500	28.7500	-2.211%	39	2,602	-70.087%
2026-05-08	32.5000	34.5000	27.4500	29.4000	-22.632%	79	2,607	-70.748%
2026-05-07	40.7300	41.1700	37.0200	38.0000	-14.299%	41	2,590	-77.368%
2026-05-06	43.5500	44.5000	40.2900	44.3400	+18.083%	75	2,586	-80.604%
2026-05-05	36.3000	38.4900	36.3000	37.5500	+0.670%	31	2,557	-77.097%
2026-05-04	37.8400	39.2500	36.8500	37.3000	+12.012%	98	2,549	-76.944%
2026-05-01	33.2500	33.3000	33.2500	33.3000	+13.652%	3	2,577	-74.174%
2026-04-30	30.6000	30.6000	29.3000	29.3000	-0.170%	14	2,577	-70.648%
2026-04-29	27.0000	30.3000	27.0000	29.3500	+13.540%	61	2,583	-70.698%
2026-04-28	24.9000	26.2500	24.9000	25.8500	-8.333%	71	2,578	-66.731%
2026-04-27	26.7000	28.2000	24.2500	28.2000	+6.135%	579	2,574	-69.504%
2026-04-24	30.0500	30.0500	25.0000	26.5700	-15.382%	1,106	2,472	-67.633%
2026-04-23	32.8600	33.4500	30.4000	31.4000	-7.647%	26	2,188	-72.611%
2026-04-22	30.8700	34.6500	30.8700	34.0000	+10.641%	49	2,190	-74.706%
2026-04-21	30.7300	30.7300	30.7300	30.7300	+2.433%	1	2,188	-72.014%
2026-04-20	27.4600	30.3500	27.4600	30.0000	-2.121%	7	2,188	-71.333%
2026-04-17	31.7500	31.7500	30.6500	30.6500	-6.924%	4	2,187	-71.941%
2026-04-16	32.9300	32.9300	32.9300	32.9300	+1.323%	1	2,185	-73.884%
2026-04-15	33.3500	33.3500	32.5000	32.5000	0.000%	2	2,185	-73.538%
2026-04-14	33.0500	33.0500	31.4800	32.5000	+12.457%	19	2,184	-73.538%
2026-04-13	25.0000	28.9400	25.0000	28.9000	+14.455%	28	2,174	-70.242%
2026-04-10	19.3500	25.2500	19.3500	25.2500	+32.616%	235	2,170	-65.941%
2026-04-09	16.6000	19.1000	14.9000	19.0400	+23.878%	1,079	2,153	-54.832%
2026-04-07	15.3700	15.3700	15.3700	15.3700	+11.216%	30	1,611	-44.047%
2026-04-02	13.8200	13.8200	13.8200	13.8200	+5.496%	1	1,580	-37.771%
2026-04-01	13.7000	14.0800	13.0400	13.1000	+6.764%	269	1,580	-34.351%
2026-03-31	11.8200	12.2700	10.8000	12.2700	+28.347%	260	1,686	-29.910%
2026-03-30	12.2000	12.2000	9.5600	9.5600	-22.276%	646	1,841	-10.042%
2026-03-27	13.5700	13.5700	11.7900	12.3000	-17.004%	351	1,558	-30.081%
2026-03-26	17.5700	17.5700	14.8200	14.8200	-16.271%	149	1,510	-41.970%
2026-03-25	17.7500	18.0900	17.7000	17.7000	+12.025%	240	1,443	-51.412%
2026-03-24	15.7400	16.2500	15.2300	15.8000	+1.347%	82	1,345	-45.570%
2026-03-23	15.9800	16.5500	15.5900	15.5900	+2.633%	69	1,370	-44.836%
2026-03-20	15.2600	15.9500	14.5900	15.1900	-1.428%	40	1,313	-43.384%
2026-03-19	15.4600	15.8300	15.1400	15.4100	-4.582%	74	1,329	-44.192%
2026-03-18	15.6900	16.1500	15.6900	16.1500	-4.494%	3	1,277	-46.749%
2026-03-17	16.9100	16.9100	16.9100	16.9100	-1.686%	1	1,277	-49.143%
2026-03-16	17.0500	17.5500	17.0200	17.2000	+1.896%	8	1,277	-50.000%
2026-03-13	16.5700	17.2900	16.5700	16.8800	+0.716%	26	1,281	-49.052%
2026-03-12	16.5000	16.7800	16.5000	16.7600	-2.331%	6	1,291	-48.687%
2026-03-11	16.5500	17.2000	16.5500	17.1600	+23.899%	15	1,291	-49.883%
2026-03-10	14.6100	14.6100	13.8500	13.8500	+6.538%	50	1,301	-37.906%
2026-03-09	12.9300	13.4900	12.9300	13.0000	-4.482%	36	1,315	-33.846%
2026-03-06	13.0000	15.4900	13.0000	13.6100	-7.036%	825	1,296	-36.811%
2026-03-05	15.8700	15.8700	14.6400	14.6400	+4.946%	3	475	-41.257%
2026-03-03	13.4500	13.9900	13.4500	13.9500	-10.289%	28	474	-38.351%
2026-03-02	17.0000	17.0000	15.5500	15.5500	-1.018%	531	476	-44.695%
2026-02-27	19.0000	19.0000	15.4900	15.7100	-44.112%	79	97	-45.258%
2026-02-26	28.1100	28.1100	28.1100	28.1100	-5.354%	4	94	-69.406%
2026-02-25	29.6000	29.7000	29.6000	29.7000	+1.887%	13	84	-71.044%
2026-02-24	28.5000	29.1500	28.5000	29.1500	+21.206%	4	84	-70.497%
2026-02-20	23.4700	24.0500	23.4400	24.0500	-10.161%	21	85	-64.241%
2026-02-19	26.8600	26.8600	26.7700	26.7700	-5.640%	2	103	-67.874%
2026-02-13	28.3700	28.3700	28.3700	28.3700	+3.540%	50	60	-69.686%
2026-02-12	27.4000	27.4000	27.4000	27.4000	+2.048%	8	60	-68.613%
2026-02-11	26.8500	26.8500	26.8500	26.8500	-4.107%	1	52	-67.970%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+59.181%	2	51	-69.286%
2026-02-05	17.3000	17.5900	17.3000	17.5900	-10.118%	6	53	-51.109%
2026-02-04	22.2000	22.2000	19.2100	19.5700	-13.751%	11	51	-56.055%
2026-02-03	22.0100	22.8000	22.0100	22.6900	-16.273%	6	41	-62.098%
2026-01-29	28.2000	28.2000	27.0700	27.1000	-15.127%	6	37	-68.266%
2026-01-28	31.9300	31.9300	31.9300	31.9300	-4.743%	1	35	-73.066%
2026-01-27	35.0200	35.0200	33.5200	33.5200	+10.154%	2	34	-74.344%
2026-01-26	31.6500	31.6700	30.4300	30.4300	+22.062%	3	33	-71.738%
2026-01-23	24.9100	24.9300	24.9100	24.9300	-2.235%	2	32	-65.503%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+15.909%	2	32	-66.275%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+40.127%	1	32	-60.909%
2026-01-07	15.7000	15.7000	15.7000	15.7000	-2.967%	3	32	-45.223%
2026-01-06	16.1800	16.1800	16.1800	16.1800	-3.403%	1	32	-46.848%
2026-01-05	16.7500	16.7500	16.7500	16.7500	-5.687%	19	30	-48.657%
2026-01-02	17.7500	17.7600	17.7500	17.7600	+48.619%	2	30	-51.577%
2025-12-17	12.9500	12.9500	11.9500	11.9500	-6.641%	3	30	-28.033%
2025-12-16	12.7000	12.9000	12.7000	12.8000	-16.340%	7	30	-32.813%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-22.018%	3	26	-43.791%
2025-12-11	19.6200	19.6200	19.6200	19.6200	-18.079%	1	29	-56.167%
2025-12-04	21.0000	23.9500	20.3000	23.9500	+29.459%	10	30	-64.092%
2025-11-28	18.5000	18.5000	18.5000	18.5000	+2.210%	1	38	-53.514%
2025-11-26	18.1200	18.1200	18.1000	18.1000	+10.030%	2	38	-52.486%
2025-11-25	16.4500	16.4500	16.4500	16.4500	-9.015%	1	38	-47.720%
2025-11-24	17.9700	18.0800	17.9700	18.0800	-15.907%	2	37	-52.434%
2025-11-20	22.4200	22.4200	21.5000	21.5000	+13.158%	3	37	-60.000%
2025-11-19	19.8000	19.8000	19.0000	19.0000	+5.556%	18	37	-54.737%
2025-11-18	18.0000	18.0000	18.0000	18.0000	0.000%	8	22	-52.222%
2025-11-17	19.3000	19.3000	18.0000	18.0000	-14.081%	4	22	-52.222%
2025-11-14	20.9000	20.9500	20.8500	20.9500	+6.888%	22	21	-58.950%
2025-11-13	20.4000	20.8000	19.0000	19.6000	-20.065%	11	16	-56.122%
2025-11-12	26.1400	26.2500	24.5200	24.5200	-3.465%	7	6	-64.927%
2025-11-11	26.2800	26.3700	25.4000	25.4000	-28.451%	3	3	-66.142%
2025-11-10	35.5000	35.5000	35.5000	35.5000	+7.348%	1	2	-75.775%
2025-11-07	33.0700	33.0700	33.0700	33.0700	0.000%	1	0	-73.995%

.dark-mode .H2Db88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2Db88{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270617C150CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)option OPRA

CRWV20270617C150
CRWV Jun 17 2027 150.00 Call (CRWV270617C00150000)
option OPRA